Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sweden Ishares MSCI ETF (NY: EWD )

41.75 +0.66 (+1.61%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2002 7.785 7.894 7.779 7.779 11,224 -0.04(-0.47%)
Feb 27, 2002 7.839 7.900 7.730 7.815 8,583 +0.21(+2.79%)
Feb 26, 2002 7.694 7.694 7.548 7.603 9,243 -0.09(-1.18%)
Feb 25, 2002 7.603 7.694 7.603 7.694 4,952 +0.17(+2.25%)
Feb 22, 2002 7.524 7.524 7.524 7.524 6,602 +0.00(+0.00%)
Feb 21, 2002 7.530 7.530 7.524 7.524 22,449 +0.07(+0.98%)
Feb 20, 2002 7.397 7.506 7.336 7.451 9,408 +0.01(+0.16%)
Feb 19, 2002 7.439 7.494 7.439 7.439 4,258,757 -0.18(-2.31%)
Feb 18, 2002 7.615 7.615 7.615 7.615 0 +0.00(+0.00%)
Feb 15, 2002 7.615 7.615 7.615 7.615 0 +0.00(+0.00%)
Feb 14, 2002 7.609 7.718 7.603 7.615 6,272 -0.07(-0.95%)
Feb 13, 2002 7.688 7.688 7.688 7.688 990 +0.04(+0.55%)
Feb 12, 2002 7.754 7.754 7.639 7.645 3,466 -0.13(-1.71%)
Feb 11, 2002 7.754 7.779 7.754 7.779 3,466 +0.26(+3.46%)
Feb 08, 2002 7.542 7.542 7.518 7.518 2,476 +0.02(+0.32%)
Feb 07, 2002 7.494 7.494 7.494 7.494 990 -0.02(-0.24%)
Feb 06, 2002 7.597 7.597 7.512 7.512 495 -0.01(-0.08%)
Feb 05, 2002 7.518 7.518 7.518 7.518 2,145 +0.00(+0.00%)
Feb 04, 2002 7.561 7.561 7.518 7.518 3,466 -0.14(-1.82%)
Feb 01, 2002 7.645 7.657 7.542 7.657 7,593 +0.00(+0.00%)
Jan 31, 2002 7.657 7.657 7.657 7.657 990 +0.29(+3.95%)
Jan 30, 2002 7.403 7.445 7.355 7.367 8,418 -0.14(-1.86%)
Jan 29, 2002 7.603 7.603 7.427 7.506 7,262 -0.10(-1.27%)
Jan 28, 2002 7.663 7.663 7.573 7.603 16,671 -0.09(-1.18%)
Jan 25, 2002 7.657 7.694 7.657 7.694 1,155 -0.27(-3.35%)
Jan 24, 2002 7.960 7.960 7.960 7.960 1,320 +0.15(+1.94%)
Jan 23, 2002 7.773 7.809 7.773 7.809 7,593 +0.04(+0.55%)
Jan 22, 2002 7.845 7.845 7.754 7.766 1,485 -0.08(-1.08%)
Jan 21, 2002 7.869 7.869 7.797 7.851 4,291 +0.00(+0.00%)
Jan 18, 2002 7.869 7.869 7.797 7.851 4,291 -0.08(-0.99%)
Jan 17, 2002 7.930 7.930 7.821 7.930 3,301 +0.16(+2.11%)
Jan 16, 2002 7.906 7.906 7.754 7.766 14,030 -0.21(-2.58%)
Jan 15, 2002 7.972 7.972 7.972 7.972 2,310 -0.13(-1.57%)
Jan 14, 2002 8.094 8.197 8.094 8.100 1,485 -0.39(-4.64%)
Jan 11, 2002 8.493 8.493 8.493 8.493 825 +0.00(+0.00%)
Jan 10, 2002 8.500 8.500 8.403 8.493 21,458 +0.19(+2.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.